Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.324 | 5.334 | 5.237 | 5.294 | 1,125,843 | +0.02(+0.38%) |
Mar 29, 2012 | 5.247 | 5.289 | 5.175 | 5.275 | 739,789 | +0.01(+0.24%) |
Mar 28, 2012 | 5.267 | 5.307 | 5.212 | 5.262 | 836,944 | -0.01(-0.24%) |
Mar 27, 2012 | 5.304 | 5.324 | 5.250 | 5.275 | 719,849 | -0.04(-0.80%) |
Mar 26, 2012 | 5.267 | 5.317 | 5.232 | 5.317 | 1,008,825 | +0.11(+2.05%) |
Mar 23, 2012 | 5.145 | 5.210 | 5.085 | 5.210 | 748,700 | +0.07(+1.31%) |
Mar 22, 2012 | 5.128 | 5.192 | 5.071 | 5.143 | 789,303 | -0.05(-0.96%) |
Mar 21, 2012 | 5.210 | 5.227 | 5.165 | 5.192 | 834,448 | +0.01(+0.19%) |
Mar 20, 2012 | 5.182 | 5.232 | 5.175 | 5.182 | 615,665 | -0.05(-0.90%) |
Mar 19, 2012 | 5.160 | 5.272 | 5.160 | 5.230 | 760,609 | +0.02(+0.48%) |
Mar 16, 2012 | 5.247 | 5.299 | 5.197 | 5.205 | 1,573,381 | -0.03(-0.62%) |
Mar 15, 2012 | 5.178 | 5.247 | 5.163 | 5.237 | 793,041 | +0.05(+1.06%) |
Mar 14, 2012 | 5.284 | 5.284 | 5.173 | 5.182 | 1,087,793 | -0.12(-2.30%) |
Mar 13, 2012 | 5.265 | 5.304 | 5.212 | 5.304 | 1,063,926 | +0.07(+1.43%) |
Mar 12, 2012 | 5.225 | 5.240 | 5.163 | 5.230 | 1,216,599 | +0.01(+0.24%) |
Mar 09, 2012 | 5.105 | 5.262 | 5.085 | 5.217 | 1,453,192 | +0.10(+1.99%) |
Mar 08, 2012 | 5.083 | 5.135 | 5.031 | 5.115 | 1,309,538 | +0.08(+1.68%) |
Mar 07, 2012 | 5.021 | 5.061 | 4.971 | 5.031 | 1,060,148 | +0.02(+0.35%) |
Mar 06, 2012 | 4.879 | 5.083 | 4.879 | 5.013 | 2,414,550 | +0.06(+1.15%) |
Mar 05, 2012 | 4.839 | 4.961 | 4.802 | 4.956 | 1,031,390 | +0.11(+2.36%) |
Mar 02, 2012 | 4.988 | 4.991 | 4.824 | 4.842 | 2,021,787 | -0.16(-3.18%) |
Mar 01, 2012 | 5.061 | 5.085 | 4.993 | 5.001 | 1,822,638 | -0.04(-0.79%) |
Feb 29, 2012 | 5.128 | 5.163 | 5.041 | 5.041 | 1,641,561 | -0.07(-1.32%) |
Feb 28, 2012 | 5.170 | 5.170 | 5.080 | 5.108 | 693,591 | -0.07(-1.30%) |
Feb 27, 2012 | 5.158 | 5.210 | 5.110 | 5.175 | 522,525 | -0.04(-0.81%) |
Feb 24, 2012 | 5.247 | 5.265 | 5.155 | 5.217 | 487,706 | -0.03(-0.66%) |
Feb 23, 2012 | 5.128 | 5.252 | 5.115 | 5.252 | 948,303 | +0.14(+2.68%) |
Feb 22, 2012 | 5.071 | 5.140 | 5.038 | 5.115 | 1,436,082 | +0.08(+1.53%) |
Feb 21, 2012 | 5.170 | 5.200 | 5.011 | 5.038 | 1,818,044 | -0.11(-2.17%) |
Feb 17, 2012 | 5.225 | 5.277 | 5.133 | 5.150 | 1,056,490 | -0.04(-0.86%) |
Feb 16, 2012 | 5.168 | 5.297 | 5.165 | 5.195 | 1,221,997 | +0.04(+0.82%) |
Feb 15, 2012 | 5.260 | 5.276 | 5.128 | 5.153 | 939,814 | -0.08(-1.57%) |
Feb 14, 2012 | 5.282 | 5.292 | 5.180 | 5.235 | 468,844 | -0.08(-1.50%) |
Feb 13, 2012 | 5.255 | 5.314 | 5.220 | 5.314 | 746,570 | +0.13(+2.45%) |
Feb 10, 2012 | 5.237 | 5.270 | 5.173 | 5.187 | 737,960 | -0.11(-2.11%) |
Feb 09, 2012 | 5.327 | 5.337 | 5.260 | 5.299 | 661,212 | -0.01(-0.28%) |
Feb 08, 2012 | 5.389 | 5.401 | 5.280 | 5.314 | 678,012 | -0.04(-0.74%) |
Feb 07, 2012 | 5.399 | 5.416 | 5.342 | 5.354 | 659,821 | -0.05(-0.92%) |
Feb 06, 2012 | 5.448 | 5.493 | 5.384 | 5.404 | 606,855 | -0.09(-1.58%) |
Feb 03, 2012 | 5.446 | 5.565 | 5.409 | 5.490 | 1,060,333 | +0.16(+2.98%) |
Feb 02, 2012 | 5.421 | 5.421 | 5.324 | 5.332 | 858,007 | -0.06(-1.19%) |
Feb 01, 2012 | 5.339 | 5.424 | 5.307 | 5.396 | 1,739,337 | +0.09(+1.78%) |
Jan 31, 2012 | 5.342 | 5.372 | 5.265 | 5.302 | 1,010,340 | -0.02(-0.33%) |
Jan 30, 2012 | 5.332 | 5.359 | 5.297 | 5.319 | 740,695 | -0.07(-1.38%) |
Jan 27, 2012 | 5.352 | 5.424 | 5.317 | 5.394 | 1,118,789 | +0.00(+0.09%) |
Jan 26, 2012 | 5.671 | 5.671 | 5.337 | 5.389 | 1,438,644 | -0.27(-4.69%) |
Jan 25, 2012 | 5.659 | 5.711 | 5.592 | 5.654 | 1,021,725 | +0.02(+0.31%) |
Jan 24, 2012 | 5.525 | 5.657 | 5.488 | 5.637 | 731,683 | +0.07(+1.34%) |
Jan 23, 2012 | 5.585 | 5.609 | 5.453 | 5.562 | 730,412 | -0.04(-0.71%) |
Jan 20, 2012 | 5.538 | 5.647 | 5.538 | 5.602 | 592,788 | +0.05(+0.89%) |
Jan 19, 2012 | 5.525 | 5.602 | 5.505 | 5.552 | 706,315 | +0.03(+0.54%) |
Jan 18, 2012 | 5.468 | 5.523 | 5.456 | 5.523 | 636,253 | +0.04(+0.72%) |
Jan 17, 2012 | 5.505 | 5.560 | 5.481 | 5.483 | 830,215 | +0.03(+0.59%) |
Jan 13, 2012 | 5.386 | 5.468 | 5.369 | 5.451 | 725,409 | -0.01(-0.14%) |
Jan 12, 2012 | 5.448 | 5.463 | 5.394 | 5.458 | 792,281 | +0.01(+0.18%) |
Jan 11, 2012 | 5.426 | 5.471 | 5.414 | 5.448 | 738,936 | -0.00(-0.09%) |
Jan 10, 2012 | 5.481 | 5.481 | 5.431 | 5.453 | 869,154 | +0.04(+0.78%) |
Jan 09, 2012 | 5.463 | 5.463 | 5.386 | 5.411 | 920,449 | -0.03(-0.55%) |
Jan 06, 2012 | 5.456 | 5.483 | 5.381 | 5.441 | 945,607 | -0.03(-0.50%) |
Jan 05, 2012 | 5.441 | 5.500 | 5.357 | 5.468 | 697,795 | -0.01(-0.14%) |